Indicators

Europe ETF FTSE Vanguard (NY: VGK )

66.39 +0.50 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	46.23	46.42	45.69	45.87	868,771	-0.48(-1.04%)
Dec 28, 2007	46.33	46.43	46.15	46.35	597,209	+0.44(+0.96%)
Dec 27, 2007	46.05	46.09	45.75	45.91	647,065	+0.07(+0.15%)
Dec 26, 2007	45.66	45.94	45.24	45.85	331,391	+0.12(+0.27%)
Dec 24, 2007	45.79	45.79	45.46	45.72	315,785	-1.20(-2.56%)
Dec 21, 2007	46.81	46.94	46.64	46.92	629,939	+0.65(+1.40%)
Dec 20, 2007	46.35	46.35	45.95	46.27	493,903	+0.25(+0.55%)
Dec 19, 2007	46.32	46.41	45.77	46.02	367,672	-0.39(-0.83%)
Dec 18, 2007	46.61	46.75	45.82	46.41	418,056	+0.40(+0.87%)
Dec 17, 2007	46.26	46.50	45.89	46.01	719,487	-0.86(-1.84%)
Dec 14, 2007	47.12	47.48	46.87	46.88	1,155,323	-1.16(-2.41%)
Dec 13, 2007	48.26	48.27	47.57	48.03	476,003	-0.90(-1.83%)
Dec 12, 2007	49.60	49.60	48.57	48.93	784,063	+0.99(+2.06%)
Dec 11, 2007	49.43	49.43	47.79	47.94	547,784	-1.29(-2.62%)
Dec 10, 2007	48.70	49.35	48.70	49.23	282,991	+0.56(+1.15%)
Dec 07, 2007	49.05	49.05	48.60	48.67	253,544	-0.06(-0.13%)
Dec 06, 2007	48.22	48.78	48.08	48.73	293,275	+0.38(+0.79%)
Dec 05, 2007	48.67	48.67	48.15	48.35	295,404	+0.46(+0.96%)
Dec 04, 2007	47.82	48.02	47.77	47.89	496,929	-0.28(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.